Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 244.60 250.77 244.03 247.67 7,369,905 +6.93(+2.88%)
Apr 29, 2019 240.50 241.79 239.50 240.74 3,360,885 +0.44(+0.18%)
Apr 26, 2019 239.69 240.76 236.93 240.30 3,438,199 +1.04(+0.44%)
Apr 25, 2019 238.37 240.47 237.71 239.26 3,235,963 +0.31(+0.13%)
Apr 24, 2019 237.33 239.71 236.53 238.95 3,341,224 +1.75(+0.74%)
Apr 23, 2019 237.59 238.18 236.18 237.19 3,190,790 +0.43(+0.18%)
Apr 22, 2019 233.60 236.85 232.89 236.77 2,276,611 +2.10(+0.90%)
Apr 18, 2019 236.26 236.38 234.24 234.66 3,096,771 -0.11(-0.05%)
Apr 17, 2019 234.45 235.00 232.77 234.77 2,599,563 +0.89(+0.38%)
Apr 16, 2019 233.79 234.74 232.77 233.88 2,632,317 +0.92(+0.39%)
Apr 15, 2019 233.33 233.66 231.06 232.97 3,528,778 +0.31(+0.13%)
Apr 12, 2019 230.90 232.82 229.98 232.66 3,543,728 +2.72(+1.18%)
Apr 11, 2019 231.85 231.85 228.96 229.94 1,958,830 -0.99(-0.43%)
Apr 10, 2019 230.87 231.80 230.00 230.93 2,036,838 +1.12(+0.49%)
Apr 09, 2019 229.21 231.12 228.92 229.81 2,557,481 -0.35(-0.15%)
Apr 08, 2019 229.62 230.17 227.09 230.16 2,786,595 -0.03(-0.01%)
Apr 05, 2019 230.75 231.48 229.68 230.19 2,662,458 +0.55(+0.24%)
Apr 04, 2019 232.20 232.27 227.40 229.64 3,182,853 -2.79(-1.20%)
Apr 03, 2019 233.74 234.37 231.35 232.43 2,993,823 -0.32(-0.14%)
Apr 02, 2019 232.72 233.34 231.59 232.75 3,481,268 +0.20(+0.09%)
Apr 01, 2019 231.81 233.22 230.49 232.54 3,572,887 +3.50(+1.53%)
Mar 29, 2019 230.05 230.20 227.60 229.04 3,550,424 +0.57(+0.25%)
Mar 28, 2019 227.07 228.93 226.05 228.47 2,787,950 +2.28(+1.01%)
Mar 27, 2019 227.55 227.83 223.40 226.19 2,605,134 -0.75(-0.33%)
Mar 26, 2019 226.62 227.27 225.15 226.94 3,132,139 +2.79(+1.25%)
Mar 25, 2019 224.12 225.63 222.33 224.15 3,604,508 -0.33(-0.15%)
Mar 22, 2019 228.45 229.58 224.40 224.48 3,813,072 -4.97(-2.17%)
Mar 21, 2019 221.99 230.63 221.97 229.45 4,565,303 +5.82(+2.60%)
Mar 20, 2019 223.48 225.63 221.64 223.63 3,851,830 -1.09(-0.48%)
Mar 19, 2019 225.24 225.78 224.06 224.72 3,301,860 +0.60(+0.27%)
Mar 18, 2019 225.97 226.17 222.88 224.12 2,810,722 -0.76(-0.34%)
Mar 15, 2019 222.59 226.43 222.58 224.88 4,003,453 +1.61(+0.72%)
Mar 14, 2019 222.48 223.94 221.22 223.26 2,917,614 +0.98(+0.44%)
Mar 13, 2019 222.16 225.03 221.60 222.28 2,765,627 +1.52(+0.69%)
Mar 12, 2019 220.42 221.99 220.06 220.76 2,548,229 +1.27(+0.58%)
Mar 11, 2019 216.87 219.98 216.78 219.50 2,744,839 +3.67(+1.70%)
Mar 08, 2019 212.44 216.14 210.05 215.83 2,767,106 -0.53(-0.24%)
Mar 07, 2019 217.53 218.33 214.73 216.36 3,988,365 -2.00(-0.92%)
Mar 06, 2019 219.70 220.35 217.85 218.36 2,928,471 -1.70(-0.77%)
Mar 05, 2019 220.07 220.74 219.16 220.06 2,502,564 -0.07(-0.03%)
Mar 04, 2019 221.12 222.28 217.58 220.13 3,060,973 -0.93(-0.42%)
Mar 01, 2019 220.71 221.94 219.23 221.06 3,085,676 +2.41(+1.10%)
Feb 28, 2019 217.99 219.46 217.57 218.65 3,292,006 +0.19(+0.09%)
Feb 27, 2019 216.97 218.50 215.71 218.46 2,178,753 +0.55(+0.25%)
Feb 26, 2019 216.11 219.05 216.01 217.90 2,799,776 +0.66(+0.30%)
Feb 25, 2019 218.88 219.27 216.93 217.24 3,177,302 +0.00(+0.00%)
Feb 22, 2019 214.01 217.54 213.72 217.24 3,387,798 +3.90(+1.83%)
Feb 21, 2019 214.22 215.01 212.67 213.34 3,473,140 -1.75(-0.81%)
Feb 20, 2019 215.20 215.79 213.43 215.09 2,898,473 +0.51(+0.24%)
Feb 19, 2019 215.40 215.92 214.36 214.59 2,916,072 -1.48(-0.68%)
Feb 15, 2019 216.14 216.30 214.48 216.06 2,835,570 +2.24(+1.05%)
Feb 14, 2019 213.54 214.97 212.67 213.83 2,852,631 -0.71(-0.33%)
Feb 13, 2019 213.81 215.26 213.46 214.54 3,080,455 +1.59(+0.74%)
Feb 12, 2019 212.61 213.52 211.72 212.95 3,437,692 +1.76(+0.83%)
Feb 11, 2019 211.09 212.70 210.45 211.19 2,948,035 +0.51(+0.24%)
Feb 08, 2019 206.23 210.73 206.23 210.69 3,339,278 +2.54(+1.22%)
Feb 07, 2019 207.65 208.61 205.84 208.15 2,811,714 -1.29(-0.62%)
Feb 06, 2019 209.39 210.02 207.87 209.44 2,743,726 -0.54(-0.26%)
Feb 05, 2019 209.15 210.80 209.10 209.99 3,112,031 +0.92(+0.44%)
Feb 04, 2019 208.52 209.10 207.40 209.06 4,510,017 +1.11(+0.53%)
Feb 01, 2019 206.22 208.80 205.45 207.95 6,651,007 +2.56(+1.25%)
Jan 31, 2019 204.09 207.17 202.34 205.39 11,562,776 +6.93(+3.49%)
Jan 30, 2019 194.97 199.26 194.46 198.47 4,189,433 +4.65(+2.40%)
Jan 29, 2019 194.74 195.21 192.28 193.82 3,731,767 -0.89(-0.46%)
Jan 28, 2019 195.28 195.51 192.67 194.71 3,368,610 -2.70(-1.37%)
Jan 25, 2019 196.69 198.34 195.52 197.42 4,818,433 +3.06(+1.58%)
Jan 24, 2019 193.02 194.75 192.54 194.35 2,870,142 +1.40(+0.73%)
Jan 23, 2019 195.58 195.59 191.25 192.95 3,172,534 -1.08(-0.56%)
Jan 22, 2019 194.35 195.53 192.27 194.03 4,582,364 -2.47(-1.26%)
Jan 18, 2019 195.71 197.02 194.58 196.50 5,002,955 +2.62(+1.35%)
Jan 17, 2019 192.08 194.95 191.74 193.89 2,841,394 +1.50(+0.78%)
Jan 16, 2019 192.13 193.01 191.15 192.39 3,657,310 +1.22(+0.64%)
Jan 15, 2019 189.91 191.98 187.84 191.17 3,888,846 +1.06(+0.56%)
Jan 14, 2019 189.09 191.64 188.72 190.11 3,429,801 -0.46(-0.24%)
Jan 11, 2019 190.73 191.35 189.41 190.57 2,570,043 -1.02(-0.53%)
Jan 10, 2019 187.78 191.87 186.11 191.59 3,796,908 +1.15(+0.60%)
Jan 09, 2019 189.01 191.20 188.02 190.44 5,623,979 +3.40(+1.82%)
Jan 08, 2019 184.73 187.25 183.37 187.05 5,211,540 +1.35(+0.73%)
Jan 07, 2019 185.12 187.44 184.23 185.69 4,344,751 +1.42(+0.77%)
Jan 04, 2019 179.51 185.72 179.11 184.28 4,585,285 +8.33(+4.74%)
Jan 03, 2019 182.08 182.09 175.75 175.94 5,221,804 -8.31(-4.51%)
Jan 02, 2019 180.46 185.31 179.96 184.26 4,421,051 +1.06(+0.58%)
Dec 31, 2018 181.52 183.54 180.97 183.20 3,767,249 +2.42(+1.34%)
Dec 28, 2018 184.23 184.61 178.86 180.78 4,974,119 -2.46(-1.34%)
Dec 27, 2018 178.66 183.25 174.96 183.24 4,834,158 +2.19(+1.21%)
Dec 26, 2018 170.91 181.11 170.91 181.04 5,415,498 +11.44(+6.74%)
Dec 24, 2018 168.15 172.84 166.92 169.60 4,481,382 -0.52(-0.31%)
Dec 21, 2018 175.96 179.92 169.94 170.13 8,623,359 -7.30(-4.12%)
Dec 20, 2018 180.24 182.90 175.02 177.43 6,757,912 -4.28(-2.36%)
Dec 19, 2018 185.41 188.74 179.42 181.71 6,281,559 -4.36(-2.34%)
Dec 18, 2018 186.51 188.74 184.61 186.07 4,406,380 +1.13(+0.61%)
Dec 17, 2018 187.91 187.95 183.32 184.95 5,622,313 -4.74(-2.50%)
Dec 14, 2018 190.92 191.54 187.61 189.69 3,914,709 -3.53(-1.82%)
Dec 13, 2018 195.00 196.36 189.67 193.21 5,358,414 -1.29(-0.66%)
Dec 12, 2018 194.67 200.01 194.47 194.50 5,312,332 +2.48(+1.29%)
Dec 11, 2018 195.27 195.58 190.40 192.03 3,635,667 -0.31(-0.16%)
Dec 10, 2018 189.03 192.98 187.42 192.34 4,223,019 +1.51(+0.79%)
Dec 07, 2018 197.89 200.55 189.27 190.82 5,115,813 -6.30(-3.20%)
Dec 06, 2018 189.17 197.49 188.61 197.12 6,651,273 +2.43(+1.25%)
Dec 04, 2018 201.40 203.47 193.85 194.70 6,825,718 -9.10(-4.46%)
Dec 03, 2018 200.06 203.84 199.99 203.80 6,706,780 +8.54(+4.37%)
Nov 30, 2018 190.91 195.84 190.14 195.26 8,180,977 +4.28(+2.24%)
Nov 29, 2018 196.21 196.21 190.64 190.98 5,607,492 -5.46(-2.78%)
Nov 28, 2018 189.37 196.62 187.69 196.44 6,375,234 +9.03(+4.82%)
Nov 27, 2018 185.24 187.46 183.98 187.40 4,314,517 +1.10(+0.59%)
Nov 26, 2018 180.22 186.68 178.37 186.31 6,887,206 +8.98(+5.07%)
Nov 23, 2018 179.54 180.85 176.99 177.32 2,678,388 -4.91(-2.70%)
Nov 21, 2018 182.24 182.24 182.24 0 +0.58(+0.32%)
Nov 20, 2018 176.72 183.34 172.27 181.66 8,126,424 -2.16(-1.17%)
Nov 19, 2018 193.29 193.64 183.10 183.81 4,620,115 -9.48(-4.90%)
Nov 16, 2018 193.25 195.10 191.75 193.29 3,026,959 -1.62(-0.83%)
Nov 15, 2018 191.33 195.34 188.72 194.91 3,525,708 +3.04(+1.58%)
Nov 14, 2018 194.76 196.39 189.96 191.87 3,314,336 -0.57(-0.30%)
Nov 13, 2018 194.01 196.41 191.84 192.44 2,935,909 -0.94(-0.49%)
Nov 12, 2018 198.71 199.32 192.99 193.39 3,607,876 -6.29(-3.15%)
Nov 09, 2018 201.39 201.97 197.54 199.68 3,325,999 -3.15(-1.55%)
Nov 08, 2018 201.37 202.82 200.05 202.82 4,028,456 +0.60(+0.30%)
Nov 07, 2018 196.35 202.36 195.91 202.22 5,068,399 +8.83(+4.56%)
Nov 06, 2018 192.76 194.87 191.82 193.40 3,002,795 +1.14(+0.59%)
Nov 05, 2018 192.47 193.38 188.68 192.26 3,202,793 +0.25(+0.13%)
Nov 02, 2018 193.17 195.18 189.61 192.01 4,388,293 -1.93(-1.00%)
Nov 01, 2018 193.14 194.22 189.38 193.94 4,570,556 +1.98(+1.03%)
Oct 31, 2018 187.67 194.18 187.67 191.96 7,911,757 +9.65(+5.29%)
Oct 30, 2018 187.02 188.03 178.44 182.31 9,512,396 -3.21(-1.73%)
Oct 29, 2018 194.56 196.49 182.21 185.52 6,818,181 -6.26(-3.27%)
Oct 26, 2018 193.44 196.56 190.07 191.78 6,717,594 -6.52(-3.29%)
Oct 25, 2018 191.31 199.17 190.06 198.30 5,084,983 +8.26(+4.35%)
Oct 24, 2018 196.78 197.59 189.74 190.04 4,546,321 -6.54(-3.33%)
Oct 23, 2018 193.73 197.84 190.92 196.58 5,227,780 -2.01(-1.01%)
Oct 22, 2018 197.83 200.30 196.05 198.59 4,165,384 +1.40(+0.71%)
Oct 19, 2018 197.98 201.45 197.13 197.19 4,976,282 -0.54(-0.28%)
Oct 18, 2018 200.99 201.23 196.42 197.74 6,450,336 -3.65(-1.81%)
Oct 17, 2018 201.63 201.99 198.78 201.39 4,562,955 -0.39(-0.19%)
Oct 16, 2018 196.82 202.11 196.68 201.78 4,834,434 +7.24(+3.72%)
Oct 15, 2018 197.83 197.91 193.76 194.53 4,086,962 -3.79(-1.91%)
Oct 12, 2018 194.78 198.92 193.78 198.32 6,343,485 +9.43(+4.99%)
Oct 11, 2018 189.03 193.96 187.34 188.89 9,458,143 -2.12(-1.11%)
Oct 10, 2018 203.28 203.28 190.35 191.01 8,526,012 -12.69(-6.23%)
Oct 09, 2018 202.05 204.89 200.72 203.70 5,827,643 +1.46(+0.72%)
Oct 08, 2018 205.58 205.68 197.38 202.24 5,777,540 -4.86(-2.34%)
Oct 05, 2018 210.20 210.91 205.73 207.10 4,395,192 -2.56(-1.22%)
Oct 04, 2018 215.40 215.48 208.15 209.66 5,839,999 -6.77(-3.13%)
Oct 03, 2018 217.06 217.60 215.87 216.43 2,744,774 +0.74(+0.34%)
Oct 02, 2018 216.79 217.01 214.38 215.69 3,155,556 -1.36(-0.63%)
Oct 01, 2018 218.09 218.59 216.39 217.05 3,046,912 +1.12(+0.52%)
Sep 28, 2018 215.46 216.98 214.41 215.93 3,046,341 +0.29(+0.13%)
Sep 27, 2018 216.01 216.90 215.39 215.64 2,727,029 +0.05(+0.02%)
Sep 26, 2018 215.94 217.62 215.05 215.59 3,055,322 +0.13(+0.06%)
Sep 25, 2018 215.26 216.34 214.58 215.45 2,248,830 +0.75(+0.35%)
Sep 24, 2018 213.79 215.47 211.66 214.71 2,597,966 -0.53(-0.25%)
Sep 21, 2018 215.47 216.66 214.26 215.24 7,399,922 +0.49(+0.23%)
Sep 20, 2018 213.38 215.26 212.33 214.75 3,204,759 +3.10(+1.47%)
Sep 19, 2018 214.01 214.76 210.64 211.64 2,972,109 -1.80(-0.85%)
Sep 18, 2018 210.93 214.33 210.78 213.44 2,939,510 +3.47(+1.65%)
Sep 17, 2018 213.37 213.38 209.62 209.97 2,578,102 -1.45(-0.68%)
Sep 14, 2018 211.46 212.25 209.92 211.42 2,719,634 +0.72(+0.34%)
Sep 13, 2018 208.32 212.13 207.94 210.70 4,002,990 +3.09(+1.49%)
Sep 12, 2018 206.66 208.02 205.50 207.60 2,362,217 +0.56(+0.27%)
Sep 11, 2018 204.20 207.15 203.79 207.04 2,812,961 +1.73(+0.84%)
Sep 10, 2018 206.28 207.07 205.03 205.32 3,429,230 +0.56(+0.27%)
Sep 07, 2018 204.69 206.84 203.41 204.75 3,400,574 -1.63(-0.79%)
Sep 06, 2018 205.09 206.87 204.15 206.38 3,126,712 +1.56(+0.76%)
Sep 05, 2018 209.28 209.29 204.00 204.82 3,989,226 -5.49(-2.61%)
Sep 04, 2018 209.21 210.83 208.24 210.31 3,893,457 +1.22(+0.58%)
Aug 31, 2018 209.09 209.09 209.09 0 +1.71(+0.82%)
Aug 30, 2018 207.82 208.82 206.44 207.38 3,178,190 -0.75(-0.36%)
Aug 29, 2018 206.12 209.38 206.07 208.13 3,270,288 +1.88(+0.91%)
Aug 28, 2018 205.34 206.64 204.61 206.25 2,309,336 +1.07(+0.52%)
Aug 27, 2018 203.87 205.39 203.87 205.18 2,629,097 +2.07(+1.02%)
Aug 24, 2018 199.82 203.21 199.40 203.11 2,806,852 +4.05(+2.04%)
Aug 23, 2018 198.35 199.78 198.05 199.06 2,317,096 +0.88(+0.45%)
Aug 22, 2018 196.42 199.06 196.18 198.18 1,963,906 +1.18(+0.60%)
Aug 21, 2018 198.85 199.75 196.55 196.99 2,039,516 -1.61(-0.81%)
Aug 20, 2018 197.36 198.83 196.29 198.60 2,545,720 +1.49(+0.76%)
Aug 17, 2018 197.74 198.46 195.94 197.11 2,380,247 -0.38(-0.19%)
Aug 16, 2018 195.88 198.10 194.79 197.49 2,983,563 +3.26(+1.68%)
Aug 15, 2018 196.57 196.96 193.51 194.23 3,047,111 -3.53(-1.79%)
Aug 14, 2018 196.72 197.93 195.34 197.76 2,140,812 +1.52(+0.78%)
Aug 13, 2018 196.57 198.21 195.83 196.24 2,076,323 -0.33(-0.17%)
Aug 10, 2018 196.88 197.79 196.09 196.57 2,646,437 -0.92(-0.47%)
Aug 09, 2018 197.09 198.52 196.57 197.49 2,520,777 +0.72(+0.36%)
Aug 08, 2018 196.34 197.47 196.01 196.77 2,780,469 +0.23(+0.12%)
Aug 07, 2018 196.42 197.05 195.90 196.54 2,497,186 +1.05(+0.54%)
Aug 06, 2018 194.97 196.38 194.50 195.49 3,156,073 +0.33(+0.17%)
Aug 03, 2018 195.95 196.35 192.33 195.16 2,806,956 -0.78(-0.40%)
Aug 02, 2018 193.11 196.12 191.93 195.95 3,726,449 +0.78(+0.40%)
Aug 01, 2018 193.29 195.32 192.40 195.16 4,756,326 +3.10(+1.62%)
Jul 31, 2018 193.05 194.60 190.34 192.06 4,553,014 +0.13(+0.07%)
Jul 30, 2018 196.86 197.23 190.31 191.93 6,122,904 -4.92(-2.50%)
Jul 27, 2018 205.34 205.39 195.18 196.85 5,065,964 -4.30(-2.14%)
Jul 26, 2018 203.84 205.44 198.42 201.15 7,504,545 -6.59(-3.17%)
Jul 25, 2018 203.70 207.85 203.36 207.73 5,195,598 +4.44(+2.19%)
Jul 24, 2018 202.47 204.08 202.06 203.29 3,617,571 +1.69(+0.84%)
Jul 23, 2018 200.50 201.72 199.48 201.60 2,801,830 +1.10(+0.55%)
Jul 20, 2018 200.00 201.13 199.99 200.50 2,889,218 +0.63(+0.32%)
Jul 19, 2018 202.11 202.44 199.58 199.88 2,334,300 -2.23(-1.10%)
Jul 18, 2018 200.45 202.12 199.22 202.11 3,706,459 +1.93(+0.96%)
Jul 17, 2018 196.91 200.49 195.58 200.18 3,009,081 +2.22(+1.12%)
Jul 16, 2018 199.45 199.82 197.64 197.95 3,046,185 -1.78(-0.89%)
Jul 13, 2018 200.88 201.30 197.33 199.73 2,671,060 -1.81(-0.90%)
Jul 12, 2018 202.91 198.60 201.54 4,093,587 +3.82(+1.93%)
Jul 11, 2018 194.45 198.02 194.24 197.72 2,914,204 +2.25(+1.15%)
Jul 10, 2018 195.30 196.67 194.11 195.47 2,332,294 +0.57(+0.29%)
Jul 09, 2018 194.77 195.34 193.27 194.90 2,448,916 +1.37(+0.71%)
Jul 06, 2018 192.16 194.25 191.55 193.53 2,113,893 +0.87(+0.45%)
Jul 05, 2018 191.81 192.75 190.99 192.66 3,200,877 +2.50(+1.31%)
Jul 03, 2018 190.16 190.16 190.16 0 -1.34(-0.70%)
Jul 02, 2018 189.63 191.79 188.67 191.50 3,115,711 +1.12(+0.59%)
Jun 29, 2018 192.01 192.12 190.05 190.38 3,104,078 -0.56(-0.29%)
Jun 28, 2018 187.42 191.57 187.17 190.94 2,705,615 +3.80(+2.03%)
Jun 27, 2018 191.29 192.01 187.13 187.15 3,337,564 -3.18(-1.67%)
Jun 26, 2018 190.05 192.46 189.65 190.32 4,408,976 +1.43(+0.76%)
Jun 25, 2018 194.13 194.18 187.66 188.89 4,934,103 -6.30(-3.23%)
Jun 22, 2018 195.27 195.56 193.40 195.19 3,227,233 +0.68(+0.35%)
Jun 21, 2018 196.09 197.32 193.73 194.51 2,764,533 -0.74(-0.38%)
Jun 20, 2018 194.24 197.10 194.00 195.25 4,024,040 +1.79(+0.93%)
Jun 19, 2018 192.26 193.69 191.11 193.45 2,752,069 -1.40(-0.72%)
Jun 18, 2018 191.47 195.16 191.24 194.85 2,148,098 +1.55(+0.80%)
Jun 15, 2018 193.43 191.40 193.30 4,296,258 +0.21(+0.11%)
Jun 14, 2018 194.40 195.10 192.83 193.08 2,938,585 -0.10(-0.05%)
Jun 13, 2018 194.36 195.32 192.99 193.18 2,773,122 -0.70(-0.36%)
Jun 12, 2018 192.90 193.90 192.00 193.88 2,746,177 +1.59(+0.83%)
Jun 11, 2018 194.34 194.72 192.07 192.29 2,701,148 -1.50(-0.78%)
Jun 08, 2018 192.98 194.27 192.78 193.79 2,370,776 +0.49(+0.25%)
Jun 07, 2018 197.03 197.63 192.11 193.31 4,215,766 -3.56(-1.81%)
Jun 06, 2018 196.94 196.86 3,336,818 +3.73(+1.93%)
Jun 05, 2018 191.92 193.47 191.65 193.13 2,740,893 +1.58(+0.82%)
Jun 04, 2018 189.82 191.92 189.13 191.55 4,043,291 +2.29(+1.21%)
Jun 01, 2018 186.03 189.27 185.91 189.27 4,330,143 +5.09(+2.76%)
May 31, 2018 185.90 186.43 183.89 184.18 4,776,392 -1.59(-0.86%)
May 30, 2018 184.48 185.94 183.96 185.77 2,853,353 +2.16(+1.18%)
May 29, 2018 184.31 184.54 180.77 183.61 4,691,177 -1.59(-0.86%)
May 25, 2018 185.20 185.20 185.20 0 -0.72(-0.39%)
May 24, 2018 186.88 187.36 184.06 185.91 3,006,396 -1.05(-0.56%)
May 23, 2018 184.78 186.97 184.36 186.96 2,611,516 +1.33(+0.71%)
May 22, 2018 185.21 186.62 184.88 185.63 2,700,771 +0.41(+0.22%)
May 21, 2018 185.52 186.81 184.07 185.23 2,717,483 +0.78(+0.42%)
May 18, 2018 185.63 186.09 184.44 184.45 4,344,196 -0.78(-0.42%)
May 17, 2018 186.05 186.43 184.64 185.23 2,454,625 -1.14(-0.61%)
May 16, 2018 186.67 186.88 185.46 186.37 2,177,310 +0.37(+0.20%)
May 15, 2018 185.04 186.19 184.21 186.00 2,836,085 -0.12(-0.06%)
May 14, 2018 187.46 188.64 185.60 186.12 2,970,010 -1.19(-0.64%)
May 11, 2018 186.97 188.03 186.04 187.31 3,408,193 +0.29(+0.16%)
May 10, 2018 185.07 187.67 184.98 187.02 2,912,145 +2.34(+1.27%)
May 09, 2018 184.56 185.69 183.10 184.68 3,028,014 +0.10(+0.05%)
May 08, 2018 182.99 184.70 182.15 184.58 3,475,150 +1.39(+0.76%)
May 07, 2018 182.42 183.60 181.77 183.19 4,208,393 +0.90(+0.49%)
May 04, 2018 179.99 182.89 179.33 182.29 3,709,509 +1.64(+0.91%)
May 03, 2018 178.83 182.02 178.19 180.66 5,971,953 +0.64(+0.35%)
May 02, 2018 180.38 182.37 177.40 180.02 10,458,686 +5.40(+3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.